Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 5.400 | 5.400 | 5.300 | 5.300 | 5.014 | 1,900 |
| 2023-06-19 | 5.550 | 5.550 | 5.400 | 5.400 | 5.109 | 3,300 |
| 2023-06-16 | 5.550 | 5.550 | 5.400 | 5.550 | 5.251 | 700 |
| 2023-06-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.251 | 0 |
| 2023-06-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.251 | 1,900 |
| 2023-06-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.251 | 0 |
| 2023-06-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.251 | 1,800 |
| 2023-06-09 | 5.550 | 5.600 | 5.550 | 5.550 | 5.251 | 1,200 |
| 2023-06-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.251 | 0 |
| 2023-06-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.251 | 0 |
| 2023-06-06 | 5.400 | 5.550 | 5.400 | 5.550 | 5.251 | 2,000 |
| 2023-06-02 | 5.500 | 5.550 | 5.500 | 5.550 | 5.251 | 2,100 |
| 2023-06-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.204 | 0 |
| 2023-05-31 | 5.500 | 5.500 | 5.350 | 5.500 | 5.204 | 1,800 |
| 2023-05-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.204 | 100 |
| 2023-05-29 | 5.400 | 5.450 | 5.000 | 5.400 | 5.109 | 7,200 |
| 2023-05-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.298 | 600 |
| 2023-05-25 | 5.400 | 5.650 | 5.400 | 5.650 | 5.346 | 300 |
| 2023-05-24 | 5.650 | 5.650 | 5.400 | 5.650 | 5.346 | 5,400 |
| 2023-05-23 | 5.700 | 5.700 | 5.650 | 5.650 | 5.346 | 200 |
| 2023-05-22 | 5.250 | 5.400 | 5.250 | 5.400 | 5.109 | 100 |
| 2023-05-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.346 | 0 |
| 2023-05-18 | 5.600 | 5.650 | 5.600 | 5.650 | 5.346 | 700 |
| 2023-05-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.393 | 100 |
| 2023-05-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.393 | 0 |
| 2023-05-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.393 | 0 |
| 2023-05-12 | 5.600 | 5.700 | 5.600 | 5.700 | 5.393 | 1,600 |
| 2023-05-11 | 5.600 | 5.600 | 5.500 | 5.500 | 5.204 | 600 |
| 2023-05-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.204 | 200 |
| 2023-05-09 | 5.350 | 5.400 | 5.300 | 5.350 | 5.062 | 5,000 |
| 2023-05-08 | 5.400 | 5.400 | 5.350 | 5.350 | 5.062 | 900 |
| 2023-05-03 | 5.500 | 5.500 | 5.400 | 5.400 | 5.109 | 1,800 |
| 2023-05-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.393 | 300 |
| 2023-04-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.393 | 300 |
| 2023-04-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.204 | 300 |
| 2023-04-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.393 | 300 |
| 2023-04-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.156 | 200 |
| 2023-04-24 | 5.450 | 5.750 | 5.450 | 5.450 | 5.156 | 11,000 |
| 2023-04-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.440 | 300 |
| 2023-04-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.109 | 500 |
| 2023-04-19 | 5.500 | 5.500 | 5.400 | 5.400 | 5.109 | 17,100 |
| 2023-04-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.346 | 500 |
| 2023-04-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.346 | 100 |
| 2023-04-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.298 | 300 |
| 2023-04-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.156 | 800 |
| 2023-04-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.346 | 1,000 |
| 2023-04-07 | 5.450 | 5.600 | 5.450 | 5.600 | 5.298 | 300 |
| 2023-04-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.346 | 5,800 |
| 2023-04-04 | 5.600 | 5.650 | 5.600 | 5.650 | 5.346 | 200 |
| 2023-04-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.346 | 5,400 |
| 2023-03-31 | 5.650 | 5.650 | 5.650 | 5.650 | 5.346 | 200 |
| 2023-03-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.109 | 0 |
| 2023-03-29 | 5.450 | 5.450 | 5.400 | 5.400 | 5.109 | 1,500 |
| 2023-03-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.251 | 0 |
| 2023-03-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.251 | 1,800 |
| 2023-03-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.204 | 300 |
| 2023-03-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.488 | 0 |
| 2023-03-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.488 | 0 |
| 2023-03-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.488 | 200 |
| 2023-03-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.393 | 400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-07 | 0.2500 THB |
| 2022-05-03 | 0.4500 THB |
| 2021-05-05 | 0.4500 THB |
| 2020-04-15 | 0.4500 THB |
| 2019-05-03 | 0.4500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.